Xi'an Tourism Co., Ltd. - 000610.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.12	14.02	14.02	14.14	13.58	29.64M
September 04, 2025	13.52	14.11	14.11	14.37	13.51	39.68M
September 03, 2025	13.83	13.51	13.51	13.91	13.45	18.35M
September 02, 2025	13.84	13.83	13.83	14	13.7	23.98M
September 01, 2025	13.6	13.86	13.86	13.98	13.5	25.77M
August 29, 2025	13.43	13.59	13.59	13.78	13.41	19.24M
August 28, 2025	13.5	13.47	13.47	13.71	13.19	20.13M
August 27, 2025	13.62	13.39	13.39	13.67	13.35	23.38M
August 26, 2025	13.71	13.73	13.73	13.94	13.7	21.39M
August 25, 2025	13.77	13.78	13.78	14.04	13.59	33.61M
August 22, 2025	13.47	13.75	13.75	13.89	13.41	32.17M
August 21, 2025	13.54	13.56	13.56	14.12	13.38	40.78M
August 20, 2025	12.93	13.67	13.67	14.22	12.92	51.03M
August 19, 2025	13.09	12.93	12.93	13.09	12.85	11.73M
August 18, 2025	12.79	12.96	12.96	13.05	12.78	18.83M
August 15, 2025	12.7	12.79	12.79	12.83	12.66	12.14M
August 14, 2025	12.75	12.83	12.83	13.1	12.66	20.8M
August 13, 2025	12.89	12.69	12.69	12.92	12.67	8.73M
August 12, 2025	12.79	12.73	12.73	12.9	12.71	7.99M
August 11, 2025	12.68	12.79	12.79	12.89	12.58	9.32M
August 08, 2025	12.59	12.7	12.7	12.7	12.56	6.9M
August 07, 2025	12.57	12.6	12.6	12.63	12.54	5.11M
August 06, 2025	12.62	12.59	12.59	12.66	12.54	5.95M
August 05, 2025	12.59	12.65	12.65	12.68	12.57	5.88M
August 04, 2025	12.51	12.57	12.57	12.59	12.51	6.66M
August 01, 2025	12.75	12.66	12.66	12.8	12.55	10.83M
July 31, 2025	13.01	12.82	12.82	13.04	12.72	13.58M
July 30, 2025	12.82	13.05	13.05	13.12	12.76	21.98M
July 29, 2025	12.9	12.84	12.84	12.95	12.66	8.36M
July 28, 2025	12.79	12.83	12.83	12.9	12.75	8.14M
July 25, 2025	12.85	12.78	12.78	12.93	12.73	8.51M
July 24, 2025	12.61	12.83	12.83	12.86	12.61	13.16M
July 23, 2025	12.7	12.61	12.61	12.76	12.6	7.48M
July 22, 2025	12.69	12.71	12.71	12.73	12.61	6.06M
July 21, 2025	12.6	12.7	12.7	12.73	12.57	5.89M
July 18, 2025	12.62	12.64	12.64	12.69	12.6	4.68M
July 17, 2025	12.59	12.64	12.64	12.7	12.53	5.18M
July 16, 2025	12.46	12.58	12.58	12.63	12.46	4.71M
July 15, 2025	12.67	12.55	12.55	12.7	12.41	9.04M
July 14, 2025	12.81	12.73	12.73	12.95	12.72	6.88M
July 11, 2025	12.75	12.8	12.8	12.84	12.71	8.02M
July 10, 2025	12.66	12.79	12.79	12.79	12.63	9.06M
July 09, 2025	12.65	12.68	12.68	12.73	12.63	5.56M
July 08, 2025	12.66	12.68	12.68	12.69	12.55	7.39M
July 07, 2025	12.56	12.67	12.67	12.74	12.52	5.21M
July 04, 2025	12.69	12.69	12.69	12.75	12.65	5.18M
July 03, 2025	12.74	12.73	12.73	12.81	12.67	6.16M
July 02, 2025	12.66	12.74	12.74	12.85	12.66	7.46M
July 01, 2025	12.77	12.75	12.75	12.8	12.61	7.27M
June 30, 2025	12.74	12.76	12.76	12.76	12.65	7.38M
June 27, 2025	12.84	12.75	12.75	12.89	12.71	12.38M
June 26, 2025	12.61	12.99	12.99	13.1	12.53	23.19M
June 25, 2025	12.61	12.63	12.63	12.65	12.47	7.61M
June 24, 2025	12.4	12.54	12.54	12.54	12.4	5.86M
June 23, 2025	12.25	12.4	12.4	12.41	12.18	4.6M
June 20, 2025	12.35	12.33	12.33	12.45	12.27	5.27M
June 19, 2025	12.51	12.38	12.38	12.67	12.36	7.03M
June 18, 2025	12.62	12.54	12.54	12.65	12.49	6.4M
June 17, 2025	12.59	12.67	12.67	12.89	12.52	13.33M
June 16, 2025	12.47	12.56	12.56	12.59	12.4	6.85M

Xi'an Tourism Co., Ltd. (000610.SZ) SHZ